Bemobi Mobile Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	24.98	25.43	24.75	25.28	25.28	1.24%	278,400
Nov 6, 2026	24.26	25.30	23.91	24.97	24.97	3.74%	1,122,700
Nov 5, 2026	24.54	24.90	23.71	24.07	24.07	-2.19%	511,900
Nov 4, 2026	23.80	24.61	23.54	24.61	24.61	4.06%	644,600
Nov 3, 2026	23.08	23.80	22.93	23.65	23.65	0.60%	758,400
Oct 30, 2026	24.08	24.08	23.35	23.51	23.51	-3.13%	656,400
Oct 29, 2026	24.60	24.96	24.10	24.27	24.27	-1.26%	767,500
Oct 28, 2026	25.53	25.56	24.03	24.58	24.58	-3.65%	1,365,400
Oct 27, 2026	25.50	25.92	25.00	25.51	25.51	1.88%	1,475,100
Oct 26, 2026	25.00	26.47	23.97	25.04	25.04	-26.03%	2,021,000
Oct 23, 2026	33.41	33.85	32.71	33.85	33.85	1.84%	783,900
Oct 22, 2026	33.40	33.58	32.99	33.24	33.24	-1.04%	429,300
Oct 21, 2026	33.50	33.83	32.87	33.59	33.59	0.39%	591,600
Oct 20, 2026	32.73	33.80	32.73	33.46	33.46	2.83%	567,600
Oct 19, 2026	32.01	33.05	32.01	32.54	32.54	2.23%	462,800
Oct 16, 2026	32.39	32.72	31.29	31.83	31.83	-1.91%	525,100
Oct 15, 2026	31.87	33.10	31.42	32.45	32.45	-	610,600
Oct 14, 2026	32.84	32.84	31.87	32.45	32.45	-1.67%	888,900
Oct 13, 2026	34.29	34.53	32.93	33.00	33.00	-4.49%	1,729,800
Oct 9, 2026	32.40	34.80	32.40	34.55	34.55	6.83%	1,345,900
Oct 8, 2026	31.01	32.51	30.87	32.34	32.34	4.59%	3,025,300
Oct 7, 2026	30.35	31.28	30.35	30.92	30.92	1.28%	1,249,100
Oct 6, 2026	30.51	30.65	30.14	30.53	30.53	-	1,596,900
Oct 5, 2026	28.82	30.75	28.82	30.53	30.53	7.73%	2,029,200
Oct 2, 2026	28.35	28.35	27.65	28.34	28.34	1.80%	624,300
Oct 1, 2026	28.16	28.54	27.62	27.84	27.84	-1.10%	769,000
Sep 30, 2026	27.86	28.65	27.78	28.15	28.15	1.85%	1,617,300
Sep 29, 2026	27.19	27.81	27.09	27.64	27.64	1.21%	2,082,900
Sep 28, 2026	27.46	27.46	27.00	27.31	27.31	-0.69%	1,413,600
Sep 25, 2026	27.82	27.97	27.28	27.50	27.50	-1.15%	436,200
Sep 24, 2026	27.64	28.10	27.42	27.82	27.82	-	919,000
Sep 23, 2026	28.51	28.61	27.60	27.82	27.82	-2.56%	507,400
Sep 22, 2026	27.54	28.68	27.53	28.55	28.55	3.22%	1,227,800
Sep 21, 2026	27.70	27.93	27.58	27.66	27.66	0.51%	516,500
Sep 18, 2026	27.64	27.71	27.34	27.52	27.52	-0.43%	600,400
Sep 17, 2026	27.61	28.07	27.49	27.64	27.64	0.69%	369,300
Sep 16, 2026	27.60	28.00	26.88	27.45	27.45	-0.72%	560,200
Sep 15, 2026	26.93	27.78	26.76	27.65	27.65	2.79%	433,400
Sep 14, 2026	25.92	27.08	25.72	26.90	26.90	2.40%	585,900
Sep 11, 2026	26.05	26.54	25.91	26.27	26.27	0.23%	369,800
Sep 10, 2026	25.56	26.41	25.29	26.21	26.21	2.62%	711,300
Sep 9, 2026	25.34	25.84	25.34	25.54	25.54	-0.78%	451,500
Sep 8, 2026	26.00	26.17	25.32	25.74	25.74	-1.19%	543,100
Sep 4, 2026	25.28	26.15	24.80	26.05	26.05	4.03%	1,648,500
Sep 3, 2026	25.68	25.94	24.83	25.04	25.04	-2.38%	450,100
Sep 2, 2026	25.50	25.71	25.25	25.65	25.65	1.02%	444,300
Sep 1, 2026	25.76	25.76	25.16	25.39	25.39	-0.31%	679,300
Aug 31, 2026	24.83	25.78	24.64	25.47	25.47	2.83%	1,044,100
Aug 28, 2026	24.37	25.12	24.02	24.77	24.77	1.64%	431,500
Aug 27, 2026	23.85	24.42	23.82	24.37	24.37	0.83%	366,000